NIFTY 50 18,100 CE traded across 20 sessions from 2 Aug 2022 to 1 Sept 2022, with a life-high of ₹168.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Aug 2022 | ₹59 | ₹78 | ₹48 | ₹62.35 | 15,751 | 13,850 |
| 3 Aug 2022 | ₹71.95 | ₹78.9 | ₹55.1 | ₹77.75 | 11,351 | 15,750 |
| 4 Aug 2022 | ₹82 | ₹94.65 | ₹61 | ₹71.1 | 24,551 | 16,750 |
| 5 Aug 2022 | ₹81.15 | ₹87 | ₹62.3 | ₹68.4 | 17,951 | 16,250 |
| 8 Aug 2022 | ₹66.85 | ₹95.8 | ₹62 | ₹92.45 | 15,601 | 12,250 |
| 10 Aug 2022 | ₹95.05 | ₹95.05 | ₹74.35 | ₹84.15 | 25,601 | 13,700 |
| 11 Aug 2022 | ₹119.95 | ₹122.8 | ₹97.55 | ₹98.4 | 73,002 | 27,500 |
| 12 Aug 2022 | ₹92.25 | ₹101.5 | ₹74.2 | ₹92.5 | 2,11,151 | 64,150 |
| 16 Aug 2022 | ₹105 | ₹123.4 | ₹103.45 | ₹123.4 | 3,01,652 | 1,09,100 |
| 17 Aug 2022 | ₹121.9 | ₹166.35 | ₹121.75 | ₹156.55 | 3,18,802 | 1,13,150 |
| 18 Aug 2022 | ₹159.6 | ₹165.75 | ₹121.75 | ₹157.2 | 5,35,001 | 1,50,800 |
| 19 Aug 2022 | ₹157.2 | ₹168.5 | ₹69.65 | ₹70.3 | 20,77,101 | 3,12,250 |
| 22 Aug 2022 | ₹49 | ₹54.25 | ₹24.95 | ₹26.3 | 20,59,251 | 3,98,350 |
| 23 Aug 2022 | ₹18.85 | ₹34.25 | ₹16.7 | ₹31.75 | 23,20,003 | 5,04,300 |
| 24 Aug 2022 | ₹22.65 | ₹27.9 | ₹19.25 | ₹24 | 40,22,301 | 5,61,900 |
| 25 Aug 2022 | ₹29.7 | ₹31.1 | ₹10.5 | ₹10.5 | 1,39,92,103 | 20,23,400 |
| 26 Aug 2022 | ₹20.55 | ₹20.55 | ₹7.85 | ₹8.8 | 4,75,72,703 | 34,67,250 |
| 29 Aug 2022 | ₹4.1 | ₹4.9 | ₹1.8 | ₹1.8 | 3,09,67,303 | 25,19,300 |
| 30 Aug 2022 | ₹1.9 | ₹5.8 | ₹1.05 | ₹4.15 | 5,52,11,352 | 33,91,600 |
| 1 Sept 2022 | ₹1.45 | ₹2 | ₹0.05 | ₹0.05 | 4,00,99,903 | 37,56,800 |